L'Oréal S.A. LRLCF
488.10 USD +0.60 (+0.12%)
Regular-session close
479.50 Day range 479.50
380.40 52-week range 520.18
- YTD
- +10.01%
- 1 year
- +15.17%
LRLCF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 479.75 | 513.14 | 479.75 | 488.10 | +0.60 | +0.12% | 800 |
| Nov 12, 2026 | 487.28 | 520.18 | 487.25 | 487.50 | +3.70 | +0.76% | 200 |
| Nov 11, 2026 | 492.02 | 508.92 | 483.80 | 483.80 | -13.80 | -2.77% | 100 |
| Nov 10, 2026 | 503.25 | 504.65 | 495.25 | 497.60 | -3.00 | -0.60% | 200 |
| Nov 9, 2026 | 507.65 | 507.90 | 498.84 | 500.60 | +12.80 | +2.62% | 10,700 |
| Nov 6, 2026 | 510.66 | 519.90 | 479.50 | 487.80 | -11.50 | -2.30% | 5,100 |
| Nov 5, 2026 | 518.20 | 518.20 | 493.00 | 499.30 | +6.90 | +1.40% | 1,400 |
| Nov 4, 2026 | 500.00 | 506.53 | 492.40 | 492.40 | +16.80 | +3.53% | 300 |
| Nov 3, 2026 | 475.60 | 493.90 | 475.60 | 475.60 | -19.00 | -3.84% | 100 |
| Nov 2, 2026 | 494.60 | 494.60 | 478.40 | 494.60 | +20.40 | +4.30% | 200 |
| Oct 30, 2026 | 483.74 | 493.55 | 467.75 | 474.20 | -6.80 | -1.41% | 100 |
| Oct 29, 2026 | 488.40 | 488.40 | 464.50 | 481.00 | +22.25 | +4.85% | 100 |
| Oct 28, 2026 | 482.88 | 490.94 | 458.75 | 458.75 | -17.15 | -3.60% | 1,200 |
| Oct 27, 2026 | 476.10 | 493.60 | 475.90 | 475.90 | -16.20 | -3.29% | 200 |
| Oct 26, 2026 | 497.34 | 497.34 | 483.40 | 492.10 | +13.30 | +2.78% | 200 |
| Oct 23, 2026 | 494.70 | 494.70 | 474.00 | 478.80 | +1.05 | +0.22% | 200 |
| Oct 22, 2026 | 465.15 | 500.00 | 441.25 | 477.75 | +22.52 | +4.95% | 200 |
| Oct 21, 2026 | 449.50 | 458.00 | 441.00 | 455.23 | +8.38 | +1.88% | 600 |
| Oct 20, 2026 | 445.25 | 455.50 | 441.35 | 446.85 | +8.65 | +1.97% | 100 |
| Oct 19, 2026 | 433.25 | 453.05 | 433.25 | 438.20 | -16.25 | -3.58% | 1,100 |
| Oct 16, 2026 | 457.57 | 458.00 | 443.80 | 454.45 | +13.65 | +3.10% | 100 |
| Oct 15, 2026 | 451.07 | 459.36 | 440.80 | 440.80 | +6.92 | +1.59% | 1,400 |
| Oct 14, 2026 | 435.29 | 443.20 | 426.45 | 433.88 | +7.88 | +1.85% | 400 |
| Oct 13, 2026 | 426.46 | 445.82 | 426.00 | 426.00 | -19.54 | -4.39% | 300 |
| Oct 12, 2026 | 436.89 | 445.54 | 425.64 | 445.54 | +22.89 | +5.42% | 100 |
| Oct 9, 2026 | 418.04 | 440.46 | 411.50 | 422.65 | -11.24 | -2.59% | 400 |
| Oct 8, 2026 | 431.62 | 433.89 | 411.08 | 433.89 | +11.42 | +2.70% | 300 |
| Oct 7, 2026 | 410.86 | 433.24 | 410.86 | 422.47 | -14.55 | -3.33% | 300 |
| Oct 6, 2026 | 419.88 | 437.07 | 416.55 | 437.02 | +13.14 | +3.10% | 600 |
| Oct 5, 2026 | 416.71 | 434.89 | 412.51 | 423.88 | +9.73 | +2.35% | 300 |
| Oct 2, 2026 | 406.75 | 436.35 | 406.75 | 414.15 | +6.27 | +1.54% | 500 |
| Oct 1, 2026 | 420.28 | 440.00 | 406.75 | 407.88 | -19.66 | -4.60% | 200 |
| Sep 30, 2026 | 421.75 | 451.90 | 421.75 | 427.54 | -0.46 | -0.11% | 300 |
| Sep 29, 2026 | 449.14 | 449.14 | 425.00 | 428.00 | -4.30 | -0.99% | 3,000 |
| Sep 28, 2026 | 450.14 | 454.19 | 425.00 | 432.30 | -12.70 | -2.85% | 6,700 |
| Sep 25, 2026 | 441.97 | 445.00 | 430.00 | 445.00 | -6.39 | -1.42% | 100 |
| Sep 24, 2026 | 435.75 | 451.40 | 425.00 | 451.39 | +11.63 | +2.64% | 200 |
| Sep 23, 2026 | 441.50 | 450.59 | 425.00 | 439.76 | +1.56 | +0.36% | 300 |
| Sep 22, 2026 | 451.10 | 453.05 | 433.75 | 438.20 | +6.60 | +1.53% | 700 |
| Sep 21, 2026 | 431.55 | 451.39 | 425.00 | 431.60 | -17.99 | -4.00% | 300 |
| Sep 18, 2026 | 430.44 | 451.21 | 430.28 | 449.59 | +15.79 | +3.64% | 100 |
| Sep 17, 2026 | 451.95 | 451.95 | 427.75 | 433.80 | -10.45 | -2.35% | 200 |
| Sep 16, 2026 | 440.13 | 451.40 | 431.60 | 444.25 | +9.55 | +2.20% | 2,300 |
| Sep 15, 2026 | 441.16 | 451.14 | 423.75 | 434.70 | +2.30 | +0.53% | 200 |
| Sep 14, 2026 | 432.92 | 451.60 | 432.40 | 432.40 | -10.48 | -2.37% | 200 |
| Sep 11, 2026 | 458.00 | 458.00 | 427.75 | 442.88 | +17.31 | +4.07% | 6,100 |
| Sep 10, 2026 | 436.75 | 445.51 | 421.81 | 425.57 | -26.78 | -5.92% | 700 |
| Sep 9, 2026 | 440.08 | 458.00 | 435.40 | 452.35 | +11.35 | +2.57% | 100 |
| Sep 8, 2026 | 443.63 | 458.00 | 441.00 | 441.00 | +5.80 | +1.33% | 100 |
| Sep 4, 2026 | 452.70 | 452.70 | 435.20 | 435.20 | -14.70 | -3.27% | 28,700 |
| Sep 3, 2026 | 460.67 | 460.67 | 424.50 | 449.90 | +12.90 | +2.95% | 500 |
| Sep 2, 2026 | 454.63 | 455.13 | 437.00 | 437.00 | +3.60 | +0.83% | 500 |
| Sep 1, 2026 | 453.35 | 453.35 | 433.40 | 433.40 | -8.40 | -1.90% | 400 |
| Aug 31, 2026 | 445.45 | 455.55 | 437.75 | 441.80 | +0.40 | +0.09% | 3,100 |
| Aug 28, 2026 | 441.40 | 454.32 | 437.25 | 441.40 | -3.23 | -0.73% | 200 |
| Aug 27, 2026 | 444.65 | 454.66 | 436.60 | 444.63 | +0.83 | +0.19% | 400 |
| Aug 26, 2026 | 453.66 | 454.45 | 443.80 | 443.80 | +2.40 | +0.54% | 200 |
| Aug 25, 2026 | 451.00 | 455.45 | 441.40 | 441.40 | -8.60 | -1.91% | 200 |
| Aug 24, 2026 | 458.13 | 458.13 | 444.40 | 450.00 | +13.60 | +3.12% | 500 |
| Aug 21, 2026 | 454.20 | 454.20 | 436.40 | 436.40 | -6.40 | -1.45% | 100 |
| Aug 20, 2026 | 462.74 | 462.74 | 434.00 | 442.80 | +3.80 | +0.87% | 300 |
| Aug 19, 2026 | 431.75 | 454.75 | 431.75 | 439.00 | +9.39 | +2.19% | 400 |
| Aug 18, 2026 | 450.25 | 450.25 | 424.15 | 429.61 | -5.58 | -1.28% | 300 |
| Aug 17, 2026 | 436.13 | 444.07 | 421.76 | 435.19 | -1.21 | -0.28% | 300 |
| Aug 14, 2026 | 431.00 | 452.60 | 431.00 | 436.40 | +0.40 | +0.09% | 1,900 |
65 days, newest first. Daily bars as drawn on the LRLCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.